Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.18 | 36.32 | 35.90 | 36.32 | 1,261,055 | +0.30(+0.85%) |
Aug 30, 2004 | 36.19 | 36.35 | 36.00 | 36.02 | 638,950 | -0.32(-0.88%) |
Aug 27, 2004 | 36.31 | 36.50 | 36.21 | 36.33 | 729,680 | -0.03(-0.07%) |
Aug 26, 2004 | 36.16 | 36.44 | 35.99 | 36.36 | 833,856 | +0.23(+0.64%) |
Aug 25, 2004 | 35.80 | 36.21 | 35.68 | 36.13 | 1,126,290 | +0.49(+1.39%) |
Aug 24, 2004 | 35.70 | 35.83 | 35.49 | 35.64 | 663,036 | +0.11(+0.30%) |
Aug 23, 2004 | 35.93 | 35.95 | 35.47 | 35.53 | 1,280,265 | -0.43(-1.20%) |
Aug 20, 2004 | 35.46 | 35.98 | 35.46 | 35.96 | 1,278,935 | +0.34(+0.95%) |
Aug 19, 2004 | 35.64 | 35.79 | 35.46 | 35.62 | 1,252,041 | -0.20(-0.57%) |
Aug 18, 2004 | 35.71 | 35.85 | 35.62 | 35.83 | 1,688,992 | +0.12(+0.32%) |
Aug 17, 2004 | 35.62 | 35.98 | 35.56 | 35.71 | 1,874,146 | +0.09(+0.27%) |
Aug 16, 2004 | 34.65 | 35.72 | 34.65 | 35.62 | 2,700,762 | +1.10(+3.18%) |
Aug 13, 2004 | 34.34 | 34.57 | 34.24 | 34.52 | 1,812,379 | +0.17(+0.49%) |
Aug 12, 2004 | 34.32 | 34.38 | 34.09 | 34.35 | 1,124,221 | -0.03(-0.10%) |
Aug 11, 2004 | 34.31 | 34.44 | 34.12 | 34.38 | 1,043,540 | -0.02(-0.06%) |
Aug 10, 2004 | 33.76 | 34.41 | 33.69 | 34.41 | 1,578,757 | +0.70(+2.07%) |
Aug 09, 2004 | 33.70 | 33.84 | 33.51 | 33.71 | 957,095 | +0.16(+0.48%) |
Aug 06, 2004 | 33.74 | 34.03 | 33.51 | 33.55 | 1,094,815 | -0.33(-0.98%) |
Aug 05, 2004 | 34.28 | 34.41 | 33.78 | 33.88 | 1,114,912 | -0.51(-1.50%) |
Aug 04, 2004 | 33.82 | 34.43 | 33.80 | 34.39 | 1,170,916 | +0.44(+1.30%) |
Aug 03, 2004 | 34.38 | 34.38 | 33.89 | 33.95 | 1,405,425 | -0.47(-1.38%) |
Aug 02, 2004 | 34.04 | 34.43 | 33.87 | 34.43 | 1,145,057 | +0.18(+0.53%) |
Jul 30, 2004 | 34.26 | 34.26 | 34.05 | 34.24 | 1,182,885 | -0.10(-0.30%) |
Jul 29, 2004 | 34.45 | 34.45 | 34.13 | 34.34 | 1,671,851 | +0.23(+0.67%) |
Jul 28, 2004 | 34.11 | 34.24 | 33.24 | 34.11 | 1,433,501 | +0.11(+0.34%) |
Jul 27, 2004 | 34.00 | 34.10 | 33.80 | 34.00 | 1,940,051 | +0.17(+0.50%) |
Jul 26, 2004 | 33.80 | 33.87 | 33.51 | 33.83 | 1,562,798 | +0.20(+0.60%) |
Jul 23, 2004 | 33.57 | 33.79 | 33.42 | 33.63 | 1,737,608 | -0.01(-0.02%) |
Jul 22, 2004 | 33.44 | 33.90 | 33.11 | 33.63 | 2,193,178 | +0.19(+0.57%) |
Jul 21, 2004 | 33.33 | 34.00 | 33.33 | 33.44 | 2,759,722 | -0.50(-1.48%) |
Jul 20, 2004 | 33.95 | 33.97 | 33.30 | 33.95 | 2,542,207 | -0.06(-0.18%) |
Jul 19, 2004 | 34.18 | 34.19 | 33.89 | 34.01 | 2,633,232 | -0.21(-0.61%) |
Jul 16, 2004 | 34.59 | 34.59 | 33.09 | 34.22 | 6,157,360 | -0.45(-1.31%) |
Jul 15, 2004 | 35.16 | 35.21 | 34.66 | 34.67 | 1,885,228 | -0.32(-0.91%) |
Jul 14, 2004 | 35.33 | 35.39 | 34.84 | 34.99 | 2,278,440 | -0.51(-1.43%) |
Jul 13, 2004 | 35.73 | 35.81 | 35.48 | 35.49 | 1,436,456 | -0.24(-0.66%) |
Jul 12, 2004 | 35.53 | 35.88 | 35.53 | 35.73 | 2,484,281 | -0.05(-0.13%) |
Jul 09, 2004 | 35.73 | 35.86 | 35.62 | 35.78 | 1,469,704 | +0.05(+0.13%) |
Jul 08, 2004 | 35.64 | 35.91 | 35.43 | 35.73 | 1,323,709 | -0.03(-0.08%) |
Jul 07, 2004 | 35.41 | 35.92 | 35.41 | 35.76 | 1,012,804 | +0.26(+0.72%) |
Jul 06, 2004 | 35.64 | 35.64 | 35.13 | 35.50 | 1,211,405 | -0.19(-0.53%) |
Jul 02, 2004 | 35.53 | 35.91 | 35.52 | 35.69 | 804,007 | +0.16(+0.46%) |
Jul 01, 2004 | 35.87 | 35.87 | 35.19 | 35.53 | 1,692,095 | -0.39(-1.09%) |
Jun 30, 2004 | 35.56 | 35.93 | 35.26 | 35.92 | 2,091,218 | +0.32(+0.91%) |
Jun 29, 2004 | 35.93 | 36.00 | 35.56 | 35.60 | 1,599,149 | -0.46(-1.28%) |
Jun 28, 2004 | 36.15 | 36.39 | 35.96 | 36.06 | 1,281,890 | +0.05(+0.15%) |
Jun 25, 2004 | 36.44 | 36.45 | 36.00 | 36.00 | 2,100,379 | -0.36(-0.99%) |
Jun 24, 2004 | 36.72 | 36.95 | 36.36 | 36.36 | 1,029,945 | -0.35(-0.96%) |
Jun 23, 2004 | 36.35 | 36.77 | 36.21 | 36.71 | 1,535,017 | +0.25(+0.69%) |
Jun 22, 2004 | 35.85 | 36.46 | 35.48 | 36.46 | 1,779,279 | +0.53(+1.47%) |
Jun 21, 2004 | 36.14 | 36.38 | 35.87 | 35.93 | 1,837,647 | -0.05(-0.15%) |
Jun 18, 2004 | 36.30 | 36.36 | 35.98 | 35.99 | 2,235,587 | -0.35(-0.97%) |
Jun 17, 2004 | 36.44 | 36.51 | 36.28 | 36.34 | 1,422,270 | -0.11(-0.30%) |
Jun 16, 2004 | 36.54 | 36.58 | 36.37 | 36.45 | 1,136,043 | -0.12(-0.33%) |
Jun 15, 2004 | 36.57 | 36.79 | 36.50 | 36.57 | 1,271,399 | +0.28(+0.76%) |
Jun 14, 2004 | 36.93 | 36.93 | 36.25 | 36.29 | 1,589,248 | -0.69(-1.87%) |
Jun 10, 2004 | 37.00 | 37.03 | 36.92 | 36.98 | 1,011,917 | +0.03(+0.09%) |
Jun 09, 2004 | 37.10 | 37.24 | 36.88 | 36.95 | 1,381,929 | -0.36(-0.96%) |
Jun 08, 2004 | 37.22 | 37.39 | 37.02 | 37.31 | 1,185,693 | +0.04(+0.11%) |
Jun 07, 2004 | 37.19 | 37.35 | 37.13 | 37.27 | 924,438 | +0.24(+0.66%) |
Jun 04, 2004 | 37.23 | 37.28 | 36.96 | 37.02 | 1,026,842 | -0.09(-0.24%) |
Jun 03, 2004 | 37.20 | 37.26 | 36.88 | 37.11 | 952,071 | -0.07(-0.20%) |
Jun 02, 2004 | 37.40 | 37.40 | 37.02 | 37.19 | 1,588,805 | -0.02(-0.05%) |
Jun 01, 2004 | 37.36 | 37.36 | 37.04 | 37.21 | 1,642,002 | -0.16(-0.42%) |
May 28, 2004 | 37.50 | 37.55 | 37.17 | 37.36 | 1,384,146 | -0.12(-0.31%) |
May 27, 2004 | 37.88 | 37.90 | 37.22 | 37.48 | 1,479,309 | -0.07(-0.18%) |
May 26, 2004 | 37.41 | 37.75 | 37.26 | 37.55 | 1,685,150 | +0.09(+0.25%) |
May 25, 2004 | 37.52 | 37.55 | 37.01 | 37.45 | 2,319,963 | -0.07(-0.20%) |
May 24, 2004 | 37.49 | 37.62 | 37.32 | 37.52 | 1,673,624 | +0.34(+0.91%) |
May 21, 2004 | 37.15 | 37.34 | 36.96 | 37.19 | 1,107,376 | +0.20(+0.55%) |
May 20, 2004 | 36.88 | 37.13 | 36.78 | 36.98 | 1,027,137 | +0.10(+0.28%) |
May 19, 2004 | 36.69 | 37.28 | 36.63 | 36.88 | 1,585,702 | +0.36(+0.98%) |
May 18, 2004 | 36.23 | 36.60 | 36.22 | 36.52 | 716,824 | +0.40(+1.11%) |
May 17, 2004 | 36.27 | 36.52 | 35.79 | 36.12 | 1,290,904 | -0.15(-0.41%) |
May 14, 2004 | 36.31 | 36.68 | 35.91 | 36.27 | 1,481,230 | -0.04(-0.11%) |
May 13, 2004 | 35.84 | 36.54 | 35.75 | 36.31 | 1,085,210 | +0.27(+0.75%) |
May 12, 2004 | 35.71 | 36.08 | 35.43 | 36.04 | 1,198,401 | +0.16(+0.45%) |
May 11, 2004 | 35.77 | 36.14 | 35.63 | 35.88 | 1,208,154 | +0.18(+0.51%) |
May 10, 2004 | 35.79 | 35.90 | 35.14 | 35.70 | 1,614,812 | -0.09(-0.26%) |
May 07, 2004 | 36.48 | 36.57 | 35.79 | 35.79 | 1,498,223 | -0.83(-2.27%) |
May 06, 2004 | 36.78 | 36.78 | 36.19 | 36.62 | 1,099,248 | -0.23(-0.62%) |
May 05, 2004 | 36.95 | 37.15 | 36.81 | 36.85 | 2,045,409 | +0.27(+0.74%) |
May 04, 2004 | 36.57 | 36.86 | 36.44 | 36.58 | 1,946,700 | +0.01(+0.04%) |
May 03, 2004 | 35.90 | 36.57 | 35.77 | 36.57 | 3,054,520 | +0.64(+1.77%) |
Apr 30, 2004 | 35.80 | 35.95 | 35.46 | 35.93 | 2,151,950 | +0.44(+1.24%) |
Apr 29, 2004 | 35.22 | 35.90 | 35.18 | 35.49 | 1,722,535 | +0.20(+0.58%) |
Apr 28, 2004 | 35.68 | 35.69 | 35.20 | 35.29 | 1,329,915 | -0.41(-1.14%) |
Apr 27, 2004 | 35.70 | 36.14 | 35.62 | 35.70 | 1,259,429 | +0.24(+0.67%) |
Apr 26, 2004 | 35.71 | 35.85 | 35.26 | 35.46 | 1,504,577 | -0.06(-0.17%) |
Apr 23, 2004 | 35.45 | 35.56 | 35.12 | 35.52 | 1,157,617 | -0.03(-0.10%) |
Apr 22, 2004 | 34.87 | 35.83 | 34.75 | 35.56 | 1,874,146 | +1.04(+3.00%) |
Apr 21, 2004 | 34.51 | 34.97 | 34.31 | 34.52 | 2,282,873 | +0.01(+0.04%) |
Apr 20, 2004 | 34.74 | 35.01 | 34.51 | 34.51 | 1,748,690 | -0.05(-0.14%) |
Apr 19, 2004 | 35.05 | 35.06 | 34.42 | 34.55 | 1,131,462 | -0.60(-1.69%) |
Apr 16, 2004 | 35.16 | 35.27 | 34.83 | 35.15 | 1,876,510 | +0.34(+0.97%) |
Apr 15, 2004 | 35.17 | 35.17 | 34.34 | 34.81 | 2,606,929 | -0.32(-0.91%) |
Apr 14, 2004 | 35.86 | 35.93 | 34.92 | 35.13 | 2,026,791 | -0.96(-2.66%) |
Apr 13, 2004 | 37.05 | 37.11 | 36.00 | 36.09 | 1,191,604 | -0.94(-2.54%) |
Apr 12, 2004 | 36.98 | 37.21 | 36.83 | 37.03 | 645,156 | -0.12(-0.31%) |
Apr 08, 2004 | 37.40 | 37.42 | 37.03 | 37.15 | 897,840 | -0.14(-0.38%) |
Apr 07, 2004 | 37.35 | 37.44 | 37.06 | 37.29 | 738,694 | -0.06(-0.16%) |
Apr 06, 2004 | 37.02 | 37.44 | 36.98 | 37.35 | 796,767 | +0.17(+0.46%) |
Apr 05, 2004 | 37.15 | 37.21 | 36.87 | 37.18 | 1,421,384 | +0.03(+0.07%) |
Apr 02, 2004 | 37.69 | 37.73 | 36.79 | 37.15 | 2,156,088 | -0.53(-1.42%) |
Apr 01, 2004 | 37.46 | 37.76 | 37.46 | 37.69 | 1,283,516 | +0.18(+0.49%) |
Mar 31, 2004 | 37.71 | 37.73 | 37.42 | 37.50 | 1,166,483 | -0.25(-0.66%) |
Mar 30, 2004 | 37.75 | 37.88 | 37.62 | 37.76 | 848,486 | +0.01(+0.02%) |
Mar 29, 2004 | 37.54 | 37.97 | 37.54 | 37.75 | 875,675 | +0.31(+0.83%) |
Mar 26, 2004 | 37.59 | 37.72 | 37.44 | 37.44 | 732,340 | -0.30(-0.81%) |
Mar 25, 2004 | 37.52 | 37.80 | 37.28 | 37.74 | 990,343 | +0.53(+1.44%) |
Mar 24, 2004 | 37.58 | 37.60 | 37.11 | 37.21 | 1,253,371 | -0.32(-0.85%) |
Mar 23, 2004 | 37.63 | 37.93 | 37.52 | 37.52 | 1,436,456 | +0.09(+0.23%) |
Mar 22, 2004 | 37.73 | 37.73 | 37.12 | 37.44 | 1,571,959 | -0.41(-1.09%) |
Mar 19, 2004 | 38.49 | 38.55 | 37.75 | 37.85 | 1,280,708 | -0.72(-1.88%) |
Mar 18, 2004 | 38.83 | 38.83 | 38.18 | 38.57 | 1,466,010 | -0.36(-0.92%) |
Mar 17, 2004 | 38.46 | 39.18 | 38.45 | 38.93 | 1,193,820 | +0.56(+1.46%) |
Mar 16, 2004 | 38.30 | 38.62 | 38.06 | 38.37 | 1,022,261 | +0.23(+0.60%) |
Mar 15, 2004 | 38.53 | 38.59 | 37.53 | 38.14 | 1,195,741 | -0.52(-1.35%) |
Mar 12, 2004 | 38.30 | 38.89 | 38.26 | 38.66 | 1,330,802 | +0.44(+1.15%) |
Mar 11, 2004 | 38.92 | 39.18 | 38.19 | 38.22 | 1,546,839 | -0.70(-1.79%) |
Mar 10, 2004 | 39.60 | 39.67 | 38.81 | 38.92 | 970,099 | -0.65(-1.64%) |
Mar 09, 2004 | 39.64 | 39.68 | 39.29 | 39.57 | 1,538,268 | -0.07(-0.17%) |
Mar 08, 2004 | 39.59 | 39.87 | 39.57 | 39.64 | 803,416 | -0.09(-0.22%) |
Mar 05, 2004 | 39.33 | 40.06 | 39.25 | 39.72 | 1,194,707 | +0.34(+0.86%) |
Mar 04, 2004 | 39.25 | 39.56 | 39.25 | 39.39 | 914,686 | +0.14(+0.34%) |
Mar 03, 2004 | 39.18 | 39.42 | 39.09 | 39.25 | 1,136,191 | +0.10(+0.26%) |
Mar 02, 2004 | 39.42 | 39.50 | 39.03 | 39.15 | 1,460,838 | -0.43(-1.08%) |
Mar 01, 2004 | 39.68 | 40.46 | 39.52 | 39.58 | 1,817,994 | -0.09(-0.24%) |
Feb 27, 2004 | 38.45 | 39.70 | 38.45 | 39.67 | 2,146,779 | +0.65(+1.67%) |
Feb 26, 2004 | 38.64 | 39.10 | 38.54 | 39.02 | 1,481,821 | +0.35(+0.91%) |
Feb 25, 2004 | 38.68 | 38.84 | 38.48 | 38.67 | 1,121,709 | +0.14(+0.37%) |
Feb 24, 2004 | 38.88 | 39.07 | 38.27 | 38.53 | 1,554,375 | -0.35(-0.91%) |
Feb 23, 2004 | 38.44 | 39.59 | 38.39 | 38.88 | 2,642,394 | +0.64(+1.66%) |
Feb 20, 2004 | 38.19 | 38.40 | 37.89 | 38.24 | 1,131,314 | +0.05(+0.14%) |
Feb 19, 2004 | 38.48 | 38.54 | 38.16 | 38.19 | 1,832,327 | -0.22(-0.58%) |
Feb 18, 2004 | 38.74 | 38.75 | 38.32 | 38.41 | 876,709 | -0.28(-0.73%) |
Feb 17, 2004 | 39.03 | 39.09 | 38.61 | 38.70 | 1,214,360 | +0.01(+0.02%) |
Feb 13, 2004 | 38.61 | 39.09 | 38.60 | 38.69 | 784,945 | -0.09(-0.24%) |
Feb 12, 2004 | 38.82 | 38.82 | 38.55 | 38.78 | 744,161 | -0.03(-0.09%) |
Feb 11, 2004 | 38.34 | 38.91 | 38.30 | 38.82 | 1,453,154 | +0.35(+0.90%) |
Feb 10, 2004 | 38.19 | 38.52 | 38.10 | 38.47 | 1,317,946 | +0.28(+0.73%) |
Feb 09, 2004 | 38.29 | 38.41 | 38.05 | 38.19 | 966,700 | -0.18(-0.48%) |
Feb 06, 2004 | 38.00 | 38.51 | 37.99 | 38.38 | 1,226,773 | +0.49(+1.29%) |
Feb 05, 2004 | 37.84 | 38.00 | 37.52 | 37.89 | 1,485,515 | +0.04(+0.11%) |
Feb 04, 2004 | 37.63 | 38.24 | 37.63 | 37.85 | 1,843,262 | +0.12(+0.31%) |
Feb 03, 2004 | 38.30 | 38.30 | 37.69 | 37.73 | 1,487,140 | -0.50(-1.31%) |
Feb 02, 2004 | 38.21 | 38.59 | 38.00 | 38.24 | 1,351,341 | -0.01(-0.02%) |
Jan 30, 2004 | 37.86 | 38.34 | 37.84 | 38.24 | 1,223,078 | +0.11(+0.28%) |
Jan 29, 2004 | 38.07 | 38.17 | 37.78 | 38.13 | 2,406,260 | +0.07(+0.18%) |
Jan 28, 2004 | 37.97 | 38.47 | 37.97 | 38.07 | 2,995,708 | +0.17(+0.45%) |
Jan 27, 2004 | 37.92 | 38.13 | 37.78 | 37.90 | 1,628,111 | -0.02(-0.05%) |
Jan 26, 2004 | 37.40 | 37.92 | 36.94 | 37.92 | 2,165,988 | +0.48(+1.28%) |
Jan 23, 2004 | 37.29 | 38.02 | 37.15 | 37.44 | 1,718,398 | +0.26(+0.71%) |
Jan 22, 2004 | 37.30 | 37.36 | 37.02 | 37.17 | 1,037,629 | -0.07(-0.18%) |
Jan 21, 2004 | 36.88 | 37.44 | 36.39 | 37.24 | 2,166,579 | +0.37(+0.99%) |
Jan 20, 2004 | 37.16 | 37.19 | 36.75 | 36.88 | 964,631 | -0.28(-0.76%) |
Jan 16, 2004 | 37.04 | 37.17 | 36.79 | 37.16 | 1,333,757 | +0.32(+0.88%) |
Jan 15, 2004 | 36.88 | 37.20 | 36.43 | 36.83 | 3,203,175 | +0.89(+2.49%) |
Jan 14, 2004 | 35.93 | 36.09 | 35.79 | 35.94 | 995,367 | +0.17(+0.47%) |
Jan 13, 2004 | 36.20 | 36.29 | 35.65 | 35.77 | 1,736,869 | -0.57(-1.56%) |
Jan 12, 2004 | 36.35 | 36.48 | 36.20 | 36.34 | 1,716,920 | -0.24(-0.65%) |
Jan 09, 2004 | 36.46 | 36.78 | 36.46 | 36.58 | 918,675 | +0.12(+0.32%) |
Jan 08, 2004 | 36.55 | 36.67 | 36.28 | 36.46 | 1,065,410 | -0.12(-0.31%) |
Jan 07, 2004 | 36.50 | 36.71 | 36.21 | 36.58 | 1,804,695 | -0.11(-0.30%) |
Jan 06, 2004 | 36.37 | 36.77 | 36.37 | 36.69 | 988,865 | +0.30(+0.84%) |
Jan 05, 2004 | 36.95 | 37.05 | 36.07 | 36.38 | 2,715,096 | -0.49(-1.34%) |
Jan 02, 2004 | 37.04 | 37.47 | 36.78 | 36.88 | 1,371,586 | -0.16(-0.44%) |
Dec 31, 2003 | 37.11 | 37.11 | 36.79 | 37.04 | 1,015,168 | -0.02(-0.05%) |
Dec 30, 2003 | 36.84 | 37.07 | 36.81 | 37.06 | 936,260 | +0.15(+0.40%) |
Dec 29, 2003 | 36.54 | 36.91 | 36.46 | 36.91 | 864,297 | +0.32(+0.89%) |
Dec 26, 2003 | 36.50 | 36.61 | 36.44 | 36.58 | 262,436 | +0.09(+0.24%) |
Dec 24, 2003 | 36.50 | 36.54 | 36.37 | 36.50 | 309,574 | -0.03(-0.07%) |
Dec 23, 2003 | 36.58 | 36.72 | 36.33 | 36.52 | 612,352 | +0.19(+0.52%) |
Dec 22, 2003 | 36.20 | 36.42 | 36.10 | 36.33 | 843,757 | +0.09(+0.26%) |
Dec 19, 2003 | 36.43 | 36.54 | 36.16 | 36.24 | 1,554,523 | -0.08(-0.22%) |
Dec 18, 2003 | 36.07 | 36.35 | 36.02 | 36.32 | 974,680 | +0.24(+0.66%) |
Dec 17, 2003 | 36.00 | 36.09 | 35.87 | 36.08 | 980,886 | -0.03(-0.09%) |
Dec 16, 2003 | 35.35 | 36.13 | 35.35 | 36.12 | 1,192,786 | +0.71(+2.01%) |
Dec 15, 2003 | 36.20 | 36.20 | 35.41 | 35.41 | 1,357,548 | -0.50(-1.39%) |
Dec 12, 2003 | 36.15 | 36.15 | 35.77 | 35.91 | 907,297 | -0.19(-0.52%) |
Dec 11, 2003 | 35.78 | 36.24 | 35.78 | 36.10 | 778,148 | +0.41(+1.16%) |
Dec 10, 2003 | 35.84 | 35.87 | 35.58 | 35.68 | 1,112,252 | -0.19(-0.53%) |
Dec 09, 2003 | 36.10 | 36.14 | 35.72 | 35.87 | 1,343,214 | -0.29(-0.80%) |
Dec 08, 2003 | 35.66 | 36.24 | 35.66 | 36.16 | 1,347,795 | +0.39(+1.10%) |
Dec 05, 2003 | 36.16 | 36.27 | 35.85 | 35.77 | 1,241,993 | -0.51(-1.42%) |
Dec 04, 2003 | 36.31 | 36.42 | 36.19 | 36.29 | 1,177,566 | -0.07(-0.19%) |
Dec 03, 2003 | 36.54 | 36.54 | 35.89 | 36.35 | 2,365,476 | -0.40(-1.09%) |
Dec 02, 2003 | 37.11 | 37.15 | 36.74 | 36.75 | 1,603,730 | -0.30(-0.82%) |
Dec 01, 2003 | 36.85 | 37.11 | 36.73 | 37.06 | 1,019,158 | +0.27(+0.74%) |
Nov 28, 2003 | 36.75 | 36.89 | 36.62 | 36.79 | 295,980 | +0.03(+0.09%) |
Nov 26, 2003 | 36.79 | 36.92 | 36.60 | 36.75 | 736,625 | +0.00(+0.00%) |
Nov 25, 2003 | 36.39 | 36.82 | 36.26 | 36.75 | 995,958 | +0.33(+0.91%) |
Nov 24, 2003 | 36.02 | 36.49 | 35.87 | 36.42 | 1,137,077 | +0.45(+1.26%) |
Nov 21, 2003 | 36.07 | 36.13 | 35.85 | 35.97 | 1,010,292 | +0.00(+0.00%) |
Nov 20, 2003 | 36.07 | 36.29 | 35.70 | 35.97 | 1,086,097 | -0.10(-0.28%) |
Nov 19, 2003 | 35.60 | 36.12 | 35.57 | 36.07 | 1,792,578 | -0.01(-0.02%) |
Nov 18, 2003 | 36.35 | 36.36 | 35.99 | 36.08 | 1,251,154 | -0.19(-0.52%) |
Nov 17, 2003 | 36.19 | 36.55 | 36.03 | 36.27 | 1,393,751 | -0.28(-0.78%) |
Nov 14, 2003 | 36.84 | 37.01 | 36.48 | 36.55 | 1,493,494 | -0.41(-1.12%) |
Nov 13, 2003 | 36.81 | 37.00 | 36.62 | 36.96 | 916,163 | +0.08(+0.22%) |
Nov 12, 2003 | 36.94 | 37.00 | 36.73 | 36.88 | 1,116,094 | +0.17(+0.46%) |
Nov 11, 2003 | 36.75 | 36.75 | 36.46 | 36.71 | 605,111 | +0.01(+0.02%) |
Nov 10, 2003 | 37.12 | 37.12 | 36.57 | 36.71 | 1,180,817 | -0.51(-1.38%) |
Nov 07, 2003 | 37.26 | 37.44 | 37.25 | 37.22 | 1,920,693 | -0.02(-0.05%) |
Nov 06, 2003 | 36.75 | 37.24 | 36.10 | 37.24 | 1,507,976 | +0.45(+1.21%) |
Nov 05, 2003 | 36.41 | 36.79 | 36.31 | 36.79 | 1,572,107 | +0.21(+0.57%) |
Nov 04, 2003 | 36.41 | 36.63 | 36.28 | 36.58 | 1,265,698 | +0.04(+0.11%) |
Nov 03, 2003 | 36.31 | 36.47 | 36.29 | 36.54 | 1,314,779 | +0.29(+0.80%) |
Oct 31, 2003 | 36.19 | 36.37 | 36.11 | 36.25 | 1,500,440 | +0.21(+0.58%) |
Oct 30, 2003 | 36.02 | 36.14 | 35.93 | 36.04 | 886,166 | +0.01(+0.02%) |
Oct 29, 2003 | 36.04 | 36.04 | 35.60 | 36.04 | 1,003,051 | +0.00(+0.00%) |
Oct 28, 2003 | 35.80 | 36.06 | 35.80 | 36.04 | 1,771,890 | +0.34(+0.95%) |
Oct 27, 2003 | 34.84 | 37.18 | 34.37 | 35.70 | 5,157,264 | +1.33(+3.86%) |
Oct 24, 2003 | 34.49 | 34.57 | 34.11 | 34.37 | 1,796,420 | -0.12(-0.33%) |
Oct 23, 2003 | 34.36 | 34.60 | 34.18 | 34.49 | 1,871,190 | +0.12(+0.35%) |
Oct 22, 2003 | 34.49 | 34.49 | 34.11 | 34.36 | 1,834,692 | -0.12(-0.35%) |
Oct 21, 2003 | 34.09 | 34.64 | 34.09 | 34.49 | 2,705,047 | +0.41(+1.19%) |
Oct 20, 2003 | 33.83 | 34.13 | 33.71 | 34.08 | 1,880,943 | +0.35(+1.04%) |
Oct 17, 2003 | 33.67 | 33.84 | 33.63 | 33.73 | 2,283,169 | +0.03(+0.08%) |
Oct 16, 2003 | 33.30 | 34.18 | 33.16 | 33.70 | 2,407,590 | +0.40(+1.20%) |
Oct 15, 2003 | 33.93 | 33.93 | 33.24 | 33.30 | 1,237,560 | -0.62(-1.84%) |
Oct 14, 2003 | 33.84 | 33.92 | 33.51 | 33.92 | 817,011 | +0.10(+0.30%) |
Oct 13, 2003 | 33.34 | 33.82 | 33.36 | 33.82 | 1,033,492 | +0.48(+1.44%) |
Oct 10, 2003 | 33.33 | 33.50 | 33.33 | 33.34 | 579,399 | -0.05(-0.16%) |
Oct 09, 2003 | 33.60 | 33.83 | 33.34 | 33.40 | 1,414,143 | +0.20(+0.61%) |
Oct 08, 2003 | 33.61 | 33.46 | 33.07 | 33.19 | 1,156,287 | -0.41(-1.23%) |
Oct 07, 2003 | 33.35 | 33.61 | 33.09 | 33.61 | 1,433,648 | +0.26(+0.77%) |
Oct 06, 2003 | 33.02 | 33.49 | 32.96 | 33.35 | 522,508 | +0.32(+0.96%) |
Oct 03, 2003 | 33.30 | 33.40 | 32.96 | 33.03 | 1,033,935 | +0.14(+0.41%) |
Oct 02, 2003 | 32.77 | 32.92 | 32.59 | 32.90 | 1,073,832 | -0.15(-0.45%) |
Oct 01, 2003 | 32.31 | 33.05 | 32.30 | 33.05 | 1,188,205 | +0.85(+2.63%) |
Sep 30, 2003 | 32.28 | 32.33 | 31.83 | 32.20 | 1,702,291 | -0.05(-0.15%) |
Sep 29, 2003 | 32.14 | 32.47 | 32.08 | 32.25 | 1,089,791 | +0.11(+0.34%) |
Sep 26, 2003 | 31.93 | 32.26 | 31.68 | 32.14 | 2,463,298 | +0.18(+0.55%) |
Sep 25, 2003 | 32.36 | 32.46 | 31.96 | 31.96 | 1,118,606 | -0.35(-1.09%) |
Sep 24, 2003 | 32.46 | 32.56 | 32.29 | 32.31 | 1,066,592 | -0.18(-0.56%) |
Sep 23, 2003 | 32.61 | 32.68 | 32.45 | 32.50 | 1,423,896 | -0.12(-0.37%) |
Sep 22, 2003 | 32.82 | 32.92 | 32.54 | 32.62 | 922,222 | -0.49(-1.47%) |
Sep 19, 2003 | 32.89 | 33.34 | 32.82 | 33.11 | 1,760,364 | +0.24(+0.72%) |
Sep 18, 2003 | 32.25 | 32.88 | 32.25 | 32.87 | 1,862,177 | +0.49(+1.50%) |
Sep 17, 2003 | 32.48 | 32.60 | 32.38 | 32.38 | 879,369 | -0.10(-0.31%) |
Sep 16, 2003 | 32.62 | 32.69 | 32.40 | 32.48 | 1,607,572 | -0.01(-0.04%) |
Sep 15, 2003 | 32.69 | 32.74 | 32.48 | 32.50 | 1,152,150 | -0.19(-0.58%) |
Sep 12, 2003 | 32.55 | 32.79 | 32.31 | 32.69 | 1,151,854 | +0.11(+0.33%) |
Sep 11, 2003 | 32.61 | 32.89 | 32.58 | 32.58 | 1,228,694 | +0.09(+0.29%) |
Sep 10, 2003 | 32.82 | 33.06 | 32.20 | 32.48 | 2,061,959 | -0.34(-1.03%) |
Sep 09, 2003 | 32.86 | 32.97 | 32.69 | 32.82 | 783,763 | -0.20(-0.61%) |
Sep 08, 2003 | 32.77 | 33.06 | 32.64 | 33.02 | 1,062,897 | +0.26(+0.78%) |
Sep 05, 2003 | 32.69 | 33.02 | 32.67 | 32.77 | 1,367,596 | -0.05(-0.16%) |
Sep 04, 2003 | 32.55 | 32.86 | 32.52 | 32.82 | 1,389,613 | +0.27(+0.83%) |
Sep 03, 2003 | 32.56 | 32.58 | 32.26 | 32.55 | 1,475,319 | +0.07(+0.21%) |